Skip to main content

Mainz Biomed N.V. - Ordinary Shares (NQ: MYNZ )

0.5752 -0.0248 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.6300 0.6400 0.5050 0.5752 472,888 -0.02(-4.13%)
Jun 17, 2024 0.6248 0.6395 0.5900 0.6000 196,472 -0.03(-4.00%)
Jun 14, 2024 0.6640 0.6640 0.5800 0.6250 273,229 -0.04(-5.30%)
Jun 13, 2024 0.6600 0.7000 0.6300 0.6600 73,381 -0.03(-4.35%)
Jun 12, 2024 0.6500 0.7000 0.6033 0.6900 408,997 +0.03(+4.50%)
Jun 11, 2024 0.7400 0.7400 0.6500 0.6603 242,019 -0.05(-7.00%)
Jun 10, 2024 0.8100 0.8100 0.7000 0.7100 303,866 -0.09(-11.03%)
Jun 07, 2024 0.8100 0.8200 0.7500 0.7980 182,005 +0.03(+3.64%)
Jun 06, 2024 0.7000 0.8499 0.6950 0.7700 227,992 +0.09(+13.24%)
Jun 05, 2024 0.7295 0.7600 0.6780 0.6800 249,248 -0.05(-6.34%)
Jun 04, 2024 0.8168 0.8168 0.7000 0.7260 349,920 -0.14(-16.36%)
Jun 03, 2024 0.8900 0.8900 0.7950 0.8680 263,903 -0.00(-0.14%)
May 31, 2024 0.7200 1.010 0.7200 0.8692 798,630 +0.15(+20.39%)
May 30, 2024 0.7400 0.7772 0.7120 0.7220 49,464 -0.02(-2.45%)
May 29, 2024 0.8000 0.8300 0.7000 0.7401 688,129 -0.02(-2.62%)
May 28, 2024 0.6200 0.7600 0.6150 0.7600 397,847 +0.19(+32.94%)
May 24, 2024 0.5600 0.5800 0.5501 0.5717 83,619 +0.01(+1.58%)
May 23, 2024 0.5900 0.6000 0.5608 0.5628 41,383 -0.02(-3.79%)
May 22, 2024 0.5736 0.6195 0.5600 0.5850 183,796 +0.00(+0.69%)
May 21, 2024 0.6235 0.6505 0.5700 0.5810 201,515 -0.04(-6.06%)
May 20, 2024 0.6411 0.7050 0.6105 0.6185 226,924 -0.06(-9.03%)
May 17, 2024 0.6299 0.7100 0.6200 0.6799 83,670 +0.04(+5.90%)
May 16, 2024 0.6322 0.6849 0.6016 0.6420 269,194 +0.00(+0.63%)
May 15, 2024 0.6310 0.6489 0.6100 0.6380 226,141 +0.01(+1.51%)
May 14, 2024 0.7000 0.7050 0.6000 0.6285 218,333 -0.04(-6.19%)
May 13, 2024 0.6800 0.7000 0.6651 0.6700 37,779 +0.01(+1.52%)
May 10, 2024 0.6440 0.6698 0.6437 0.6600 56,646 +0.00(+0.15%)
May 09, 2024 0.7200 0.7487 0.6500 0.6590 171,932 -0.06(-8.47%)
May 08, 2024 0.7800 0.7970 0.7049 0.7200 188,996 -0.06(-8.19%)
May 07, 2024 0.7601 0.8000 0.7000 0.7842 308,369 +0.04(+5.97%)
May 06, 2024 0.7400 0.7950 0.7400 0.7400 63,346 +0.00(+0.45%)
May 03, 2024 0.7909 0.7950 0.7200 0.7367 169,564 -0.03(-3.71%)
May 02, 2024 0.7850 0.8150 0.7510 0.7651 194,251 +0.02(+2.01%)
May 01, 2024 0.8800 0.8800 0.7352 0.7500 140,530 -0.13(-14.76%)
Apr 30, 2024 0.8790 0.9000 0.8670 0.8799 45,121 +0.01(+1.49%)
Apr 29, 2024 0.8179 0.9105 0.7900 0.8670 347,339 +0.05(+5.98%)
Apr 26, 2024 0.8500 0.8794 0.7800 0.8181 309,587 -0.04(-4.52%)
Apr 25, 2024 1.000 1.080 0.8100 0.8568 1,085,004 -0.04(-4.66%)
Apr 24, 2024 0.8880 0.9000 0.8578 0.8987 64,814 +0.03(+3.42%)
Apr 23, 2024 0.9000 0.9278 0.8500 0.8690 75,943 -0.00(-0.17%)
Apr 22, 2024 0.9000 0.9400 0.8600 0.8705 66,374 -0.03(-3.81%)
Apr 19, 2024 0.8900 0.9500 0.8800 0.9050 62,539 +0.00(+0.11%)
Apr 18, 2024 0.9200 0.9400 0.9000 0.9040 52,049 -0.03(-2.92%)
Apr 17, 2024 0.9000 0.9750 0.9000 0.9312 22,575 -0.02(-2.33%)
Apr 16, 2024 0.9500 0.9800 0.9200 0.9534 25,856 -0.03(-2.71%)
Apr 15, 2024 1.000 1.000 0.9500 0.9800 57,633 +0.01(+1.03%)
Apr 12, 2024 1.000 1.040 0.9700 0.9700 77,933 -0.03(-3.48%)
Apr 11, 2024 1.030 1.040 0.9951 1.005 66,740 -0.05(-4.29%)
Apr 10, 2024 1.040 1.080 0.9911 1.050 89,438 +0.06(+6.06%)
Apr 09, 2024 1.090 1.130 0.9900 0.9900 103,755 -0.09(-8.33%)
Apr 08, 2024 1.080 1.090 1.055 1.080 31,088 -0.01(-0.92%)
Apr 05, 2024 1.060 1.120 1.010 1.090 50,958 +0.01(+0.93%)
Apr 04, 2024 1.060 1.130 1.010 1.080 63,524 +0.00(+0.00%)
Apr 03, 2024 1.110 1.130 1.040 1.080 59,963 -0.05(-4.42%)
Apr 02, 2024 1.020 1.130 0.9800 1.130 134,025 +0.11(+10.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.